Indicators

Schwab Fundamental U.S. Broad Market ETF (NY: FNDB )

65.39 +0.15 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.27	24.27	24.02	24.02	21,376	-0.34(-1.39%)
Jan 29, 2015	24.28	24.41	24.01	24.36	32,637	+0.17(+0.68%)
Jan 28, 2015	24.73	24.73	24.16	24.19	34,956	-0.39(-1.59%)
Jan 27, 2015	24.57	24.70	24.41	24.58	20,505	-0.23(-0.93%)
Jan 26, 2015	24.78	24.84	24.62	24.82	31,760	+0.09(+0.37%)
Jan 23, 2015	24.82	24.88	24.72	24.73	20,663	-0.18(-0.73%)
Jan 22, 2015	24.63	24.92	24.46	24.91	44,579	+0.37(+1.51%)
Jan 21, 2015	24.40	24.57	24.39	24.54	102,205	+0.13(+0.52%)
Jan 20, 2015	24.55	24.55	24.21	24.41	51,728	+0.00(+0.00%)
Jan 16, 2015	24.03	24.42	24.03	24.41	22,222	+0.29(+1.19%)
Jan 15, 2015	24.34	24.34	24.09	24.12	29,299	-0.18(-0.73%)
Jan 14, 2015	24.21	24.30	24.00	24.30	50,761	-0.12(-0.48%)
Jan 13, 2015	24.71	24.81	24.29	24.42	63,988	-0.11(-0.44%)
Jan 12, 2015	24.75	24.75	24.45	24.53	97,602	-0.21(-0.84%)
Jan 09, 2015	24.99	24.99	24.66	24.73	45,855	-0.17(-0.67%)
Jan 08, 2015	24.74	24.96	24.73	24.90	60,469	+0.41(+1.66%)
Jan 07, 2015	24.45	24.49	24.38	24.49	31,927	+0.27(+1.10%)
Jan 06, 2015	24.42	24.55	24.11	24.23	34,399	-0.21(-0.85%)
Jan 05, 2015	24.77	24.77	24.38	24.44	149,462	-0.49(-1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.